111.38
+0.615(+0.56%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| February 20, 2026 | 111.34 | 111.38 | 111.38 | 112.21 | 110.51 | 29,225 |
| February 19, 2026 | 111.09 | 110.77 | 110.77 | 111.16 | 110.55 | 32,051 |
| February 18, 2026 | 110.75 | 111.66 | 111.66 | 111.85 | 110.46 | 43,821 |
| February 17, 2026 | 109.93 | 110.49 | 110.49 | 110.66 | 109.33 | 32,682 |
| February 16, 2026 | 110.72 | 110.4 | 110.4 | 110.9 | 110.35 | 25,270 |
| February 13, 2026 | 109.22 | 110.56 | 110.56 | 110.71 | 108.88 | 201,223 |
| February 12, 2026 | 111.59 | 109.71 | 109.71 | 112.43 | 109.71 | 27,832 |
| February 11, 2026 | 111.52 | 110.99 | 110.99 | 112.28 | 110.54 | 241,967 |
| February 10, 2026 | 111.29 | 111.56 | 111.56 | 111.59 | 111.09 | 50,748 |
| February 09, 2026 | 111 | 111.39 | 111.39 | 111.58 | 110.71 | 44,341 |
| February 06, 2026 | 108.28 | 110.89 | 110.89 | 110.89 | 108.28 | 636,441 |
| February 05, 2026 | 108.51 | 108.16 | 108.16 | 108.78 | 107.55 | 38,464 |
| February 04, 2026 | 108.13 | 108.28 | 108.28 | 108.91 | 108.01 | 25,963 |
| February 03, 2026 | 107.53 | 107.77 | 107.77 | 108.42 | 107.33 | 49,569 |
| February 02, 2026 | 105.45 | 107.43 | 107.43 | 107.6 | 105.37 | 40,851 |
| January 30, 2026 | 106.46 | 106.26 | 106.26 | 107.53 | 106.26 | 29,427 |
| January 29, 2026 | 107.74 | 106.83 | 106.83 | 108.29 | 106.26 | 310,802 |
| January 28, 2026 | 108.29 | 107.74 | 107.74 | 108.36 | 107.47 | 25,665 |
| January 27, 2026 | 108.18 | 107.82 | 107.82 | 108.29 | 107.57 | 29,229 |
| January 26, 2026 | 108 | 107.78 | 107.78 | 108.6 | 107.74 | 30,915 |
| January 23, 2026 | 109.23 | 108.15 | 108.15 | 109.24 | 108.15 | 48,574 |
| January 22, 2026 | 109.14 | 109.48 | 109.48 | 110.1 | 109.12 | 36,176 |
| January 21, 2026 | 107.54 | 108.65 | 108.65 | 109.01 | 107.02 | 41,748 |
| January 20, 2026 | 107.21 | 107.97 | 107.97 | 108.16 | 106.69 | 48,512 |
| January 19, 2026 | 107.48 | 107.24 | 107.24 | 107.73 | 106.95 | 17,742 |
| January 16, 2026 | 109.14 | 109 | 109 | 109.26 | 108.38 | 15,934 |
| January 15, 2026 | 107.82 | 109.37 | 109.37 | 109.37 | 107.82 | 21,809 |
| January 14, 2026 | 107.6 | 107.73 | 107.73 | 107.85 | 107.13 | 68,447 |
| January 13, 2026 | 107.05 | 107.39 | 107.39 | 107.96 | 106.91 | 61,369 |
| January 12, 2026 | 106.73 | 107.28 | 107.28 | 107.28 | 106.43 | 64,637 |
| January 09, 2026 | 106.35 | 106.98 | 106.98 | 107.18 | 106.09 | 47,927 |
| January 08, 2026 | 105.61 | 106.26 | 106.26 | 106.29 | 105.46 | 57,070 |
| January 07, 2026 | 106.76 | 105.99 | 105.99 | 106.89 | 105.64 | 69,769 |
| January 06, 2026 | 105.14 | 105.58 | 105.58 | 105.66 | 104.73 | 42,385 |
| January 05, 2026 | 103.68 | 104.79 | 104.79 | 105.23 | 103.59 | 37,424 |
| January 02, 2026 | 102.63 | 103.31 | 103.31 | 103.35 | 102.03 | 67,429 |
| December 31, 2025 | 103.35 | 103.43 | 103.43 | 103.43 | 103.2 | 4,891 |
| December 30, 2025 | 103.77 | 103.74 | 103.74 | 104.05 | 103.57 | 43,390 |
| December 29, 2025 | 104.45 | 103.74 | 103.74 | 104.59 | 103.69 | 55,741 |
| December 24, 2025 | 104.21 | 104.22 | 104.22 | 104.29 | 104.2 | 11,319 |
| December 23, 2025 | 104.53 | 104.08 | 104.08 | 104.66 | 104.08 | 14,367 |
| December 22, 2025 | 103.75 | 104.8 | 104.8 | 104.88 | 103.67 | 44,306 |
| December 19, 2025 | 102.99 | 103.5 | 103.5 | 103.56 | 102.98 | 26,025 |
| December 18, 2025 | 102.68 | 103.48 | 103.48 | 103.78 | 102.61 | 39,415 |
| December 17, 2025 | 102.94 | 102.67 | 102.67 | 103.88 | 102.67 | 129,229 |
| December 16, 2025 | 103.32 | 102.8 | 102.8 | 104.01 | 102.8 | 131,664 |
| December 15, 2025 | 104.08 | 103.39 | 103.39 | 104.45 | 103.39 | 165,359 |
| December 12, 2025 | 105.33 | 103.77 | 103.77 | 105.47 | 103.77 | 36,450 |
| December 11, 2025 | 103.95 | 104.79 | 104.79 | 104.87 | 103.86 | 36,609 |
| December 10, 2025 | 102.26 | 102.9 | 102.9 | 102.95 | 101.99 | 45,306 |
| December 09, 2025 | 102.29 | 102.87 | 102.87 | 102.96 | 101.93 | 47,159 |
| December 08, 2025 | 102.97 | 102.6 | 102.6 | 103 | 102.32 | 21,719 |
| December 05, 2025 | 102.75 | 103.03 | 103.03 | 103.22 | 102.56 | 52,721 |
| December 04, 2025 | 102.23 | 102.62 | 102.62 | 102.78 | 102.09 | 141,270 |
| December 03, 2025 | 101.63 | 101.88 | 101.88 | 101.97 | 101.32 | 44,941 |
| December 02, 2025 | 101.97 | 101.61 | 101.61 | 102.42 | 101.51 | 50,081 |
| December 01, 2025 | 101.73 | 102.33 | 102.33 | 102.35 | 101.51 | 168,142 |
| November 28, 2025 | 102 | 102.51 | 102.51 | 102.54 | 101.77 | 68,491 |
| November 27, 2025 | 102.03 | 101.9 | 101.9 | 102.23 | 101.83 | 11,554 |
| November 26, 2025 | 101.56 | 102.18 | 102.18 | 102.22 | 101.3 | 34,303 |